Get the Stockscreener App
0.15
5.30%
-0.0084
After Hours:
.16
0.01
+6.67%
Northann Corp. Stock (NCL) Price History
The historical daily chart and data for Northann Corp. stock (NCL), show that the latest closing stock price as of May 26, 2026, is $0.15.
- Northann Corp. all-time high stock price is $22.40, occurred on November 07, 2023.
- The lowest Northann Corp. stock price recorded was $0.102 on December 23, 2025. Since then, Northann Corp.'s stock price has risen over 47.06% to $0.15 now.
- The 52-week high stock price for NCL is $12.16, representing a 8,007% increase from the current share price, occurred on June 05, 2025.
- The 52-week low stock price for NCL is $0.102, indicating a -32.00% decrease from the current share price, occurred on December 23, 2025.
The table below shows more information about NCL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $0.17 | $0.1448 | $0.0252 | 848,380.0 | -5.30% |
| May 22, 2026 | $0.1635 | $0.1564 | $0.0071 | 172,722.0 | -2.76% |
| May 21, 2026 | $0.1629 | $0.151 | $0.0119 | 208,202.0 | +4.02% |
| May 20, 2026 | $0.1617 | $0.1464 | $0.0153 | 181,648.0 | +3.09% |
| May 19, 2026 | $0.1608 | $0.1519 | $0.0089 | 68,256.0 | -6.98% |
| May 18, 2026 | $0.1633 | $0.1441 | $0.0192 | 449,181.0 | +13.40% |
| May 15, 2026 | $0.152 | $0.1435 | $0.0085 | 278,545.0 | -0.76% |
| May 14, 2026 | $0.15 | $0.1435 | $0.0065 | 114,256.0 | -0.14% |
| May 13, 2026 | $0.1538 | $0.1442 | $0.0096 | 116,462.0 | -2.55% |
| May 12, 2026 | $0.152 | $0.1435 | $0.0085 | 194,618.0 | -2.36% |
| May 11, 2026 | $0.1546 | $0.1465 | $0.0081 | 231,719.0 | +4.09% |
| May 08, 2026 | $0.15 | $0.1435 | $0.0065 | 288,362.0 | +0.76% |
| May 07, 2026 | $0.1512 | $0.143 | $0.0082 | 317,010.0 | -1.89% |
| May 06, 2026 | $0.1577 | $0.1478 | $0.0099 | 232,458.0 | -5.42% |
| May 05, 2026 | $0.1569 | $0.151 | $0.0059 | 98,962.0 | +3.91% |
| May 04, 2026 | $0.1573 | $0.15 | $0.0073 | 136,187.0 | -4.43% |
| May 01, 2026 | $0.1593 | $0.1525 | $0.0068 | 163,763.0 | -1.19% |
| Apr 30, 2026 | $0.1599 | $0.1522 | $0.0077 | 82,719.0 | +4.03% |
| Apr 29, 2026 | $0.1548 | $0.1469 | $0.0079 | 195,563.0 | +0.13% |
| Apr 28, 2026 | $0.1561 | $0.15 | $0.0061 | 163,236.0 | -0.78% |
Northann Corp. Stock (NCL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Northann Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NCL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Northann Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Northann Corp. Stock (NCL) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $0.17 | $0.143 | $0.027 | 4,949,111.0 | -6.19% |
| Apr, 2026 | $0.1745 | $0.136 | $0.0385 | 8,690,851.0 | +11.74% |
| Mar, 2026 | $0.1727 | $0.105 | $0.0677 | 4,059,452.0 | -15.93% |
| Feb, 2026 | $0.2085 | $0.155 | $0.0535 | 7,108,572.0 | +1.20% |
| Jan, 2026 | $0.32 | $0.1623 | $0.1577 | 55,832,343.0 | -38.41% |
Northann Corp. Stock (NCL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.4941 | $0.102 | $0.3921 | 578,950,661.0 | -52.68% |
| Nov, 2025 | $0.6044 | $0.3506 | $0.2538 | 1,833,205.0 | -31.32% |
| Oct, 2025 | $1.06 | $0.1199 | $0.9353 | 6,177,019.8 | -42.15% |
| Sep, 2025 | $1.53 | $0.92 | $0.6128 | 7,321,061.0 | -5.77% |
| Aug, 2025 | $1.36 | $1.02 | $0.3352 | 2,624,003.8 | -17.88% |
| Jul, 2025 | $1.68 | $1.26 | $0.4144 | 5,471,744.6 | +4.19% |
| Jun, 2025 | $12.16 | $1.28 | $10.88 | 44,342,024.1 | -82.90% |
| May, 2025 | $8.24 | $2.89 | $5.35 | 19,119,678.5 | +157.82% |
| Apr, 2025 | $3.68 | $1.44 | $2.24 | 2,409,573.1 | +81.32% |
| Mar, 2025 | $1.88 | $1.52 | $0.36 | 2,469,260.9 | +0.10% |
| Feb, 2025 | $2.32 | $1.48 | $0.84 | 591,603.8 | -29.40% |
| Jan, 2025 | $3.03 | $1.84 | $1.19 | 929,312.3 | +3.93% |
Northann Corp. Stock (NCL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.59 | $1.76 | $0.8264 | 2,633,775.8 | +5.78% |
| Nov, 2024 | $5.52 | $1.44 | $4.08 | 47,888,855.6 | +30.31% |
| Oct, 2024 | $1.72 | $1.29 | $0.4264 | 448,271.8 | +7.78% |
| Sep, 2024 | $1.65 | $1.28 | $0.368 | 270,576.6 | +4.02% |
| Aug, 2024 | $2.12 | $1.22 | $0.8992 | 496,441.9 | -27.90% |
| Jul, 2024 | $2.16 | $1.73 | $0.4328 | 366,865.8 | +0.80% |
| Jun, 2024 | $3.36 | $1.60 | $1.76 | 2,191,543.4 | -36.01% |
| May, 2024 | $4.16 | $2.82 | $1.34 | 337,485.1 | -17.31% |
| Apr, 2024 | $5.11 | $3.40 | $1.71 | 357,223.6 | -29.58% |
| Mar, 2024 | $6.64 | $4.40 | $2.24 | 322,938.8 | -14.14% |
| Feb, 2024 | $8.40 | $5.21 | $3.19 | 649,879.0 | -27.75% |
| Jan, 2024 | $13.12 | $7.90 | $5.22 | 2,978,664.9 | -30.87% |
2.39%
0.02%
Cap:
|
Volume (24h):